Patrick Inds Inc (NQ: PATK )

110.60 -1.49 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 111.54 112.30 109.70 110.60 114,519 -1.49(-1.33%)
May 21, 2024 111.62 112.69 111.49 112.09 60,061 -0.76(-0.67%)
May 20, 2024 111.37 113.42 111.37 112.85 104,601 +1.46(+1.31%)
May 17, 2024 112.77 112.77 110.42 111.39 120,480 -1.10(-0.98%)
May 16, 2024 115.46 115.60 111.83 112.49 120,103 -2.88(-2.50%)
May 15, 2024 117.76 117.94 114.32 115.37 126,436 -1.00(-0.86%)
May 14, 2024 114.40 117.75 113.32 116.37 179,813 +3.37(+2.98%)
May 13, 2024 115.91 115.98 112.53 113.00 134,510 -1.88(-1.64%)
May 10, 2024 115.60 115.99 113.46 114.88 95,592 -0.14(-0.12%)
May 09, 2024 114.55 115.31 113.67 115.02 163,582 +0.47(+0.41%)
May 08, 2024 113.00 115.18 112.21 114.55 163,170 +0.41(+0.36%)
May 07, 2024 113.81 115.34 113.17 114.14 177,773 +0.96(+0.85%)
May 06, 2024 112.46 113.96 112.07 113.18 145,328 +2.05(+1.84%)
May 03, 2024 112.18 113.24 108.42 111.13 230,452 +0.79(+0.72%)
May 02, 2024 109.10 111.66 102.42 110.34 347,188 +6.28(+6.03%)
May 01, 2024 105.13 105.94 101.76 104.06 230,072 -0.43(-0.41%)
Apr 30, 2024 106.41 106.46 104.29 104.49 169,265 -2.68(-2.50%)
Apr 29, 2024 105.93 107.41 105.83 107.17 99,764 +1.68(+1.59%)
Apr 26, 2024 104.50 106.13 104.49 105.49 64,926 +1.07(+1.02%)
Apr 25, 2024 105.02 105.27 102.98 104.42 96,983 -2.39(-2.24%)
Apr 24, 2024 108.38 109.09 105.93 106.81 82,088 -1.65(-1.52%)
Apr 23, 2024 105.00 109.32 104.96 108.46 138,197 +2.92(+2.77%)
Apr 22, 2024 103.65 107.01 103.65 105.54 150,568 +2.14(+2.07%)
Apr 19, 2024 102.02 103.79 102.02 103.40 128,629 +0.76(+0.74%)
Apr 18, 2024 104.01 104.76 101.86 102.64 119,437 -1.56(-1.50%)
Apr 17, 2024 106.12 106.12 103.59 104.20 138,413 -0.68(-0.65%)
Apr 16, 2024 104.72 105.72 103.57 104.88 106,965 -0.72(-0.68%)
Apr 15, 2024 107.89 108.99 105.38 105.60 99,031 -1.50(-1.40%)
Apr 12, 2024 108.83 108.83 106.14 107.10 89,897 -1.96(-1.80%)
Apr 11, 2024 109.55 109.58 107.50 109.06 147,282 +0.16(+0.15%)
Apr 10, 2024 111.25 112.14 108.36 108.90 155,343 -5.43(-4.75%)
Apr 09, 2024 115.41 115.41 113.46 114.33 89,391 -0.64(-0.56%)
Apr 08, 2024 116.57 117.21 114.71 114.97 136,376 -0.44(-0.38%)
Apr 05, 2024 113.19 116.46 112.21 115.41 91,589 +2.20(+1.94%)
Apr 04, 2024 117.50 117.90 112.64 113.21 148,378 -3.10(-2.67%)
Apr 03, 2024 116.45 118.92 116.01 116.31 123,839 -0.92(-0.78%)
Apr 02, 2024 117.01 117.80 115.10 117.23 270,049 -1.31(-1.11%)
Apr 01, 2024 119.42 120.97 117.94 118.54 162,971 -0.93(-0.78%)
Mar 28, 2024 118.49 120.72 117.95 119.47 267,223 +1.55(+1.31%)
Mar 27, 2024 116.50 117.92 116.27 117.92 94,333 +2.26(+1.95%)
Mar 26, 2024 116.17 116.71 115.33 115.66 151,385 +0.37(+0.32%)
Mar 25, 2024 116.50 117.47 115.29 115.29 119,582 -0.77(-0.66%)
Mar 22, 2024 117.00 117.95 114.65 116.06 162,979 -0.48(-0.41%)
Mar 21, 2024 115.19 117.80 115.13 116.54 178,109 +2.50(+2.19%)
Mar 20, 2024 113.99 115.13 111.89 114.04 189,846 +0.10(+0.09%)
Mar 19, 2024 112.74 115.14 112.74 113.94 139,508 +0.27(+0.24%)
Mar 18, 2024 113.74 115.32 111.75 113.67 190,887 +0.91(+0.81%)
Mar 15, 2024 110.45 113.59 110.45 112.76 1,202,234 +2.32(+2.10%)
Mar 14, 2024 111.44 111.61 108.57 110.44 191,931 -0.51(-0.46%)
Mar 13, 2024 108.99 111.96 108.14 110.95 276,291 +1.80(+1.65%)
Mar 12, 2024 112.33 112.33 108.73 109.15 287,970 -2.72(-2.43%)
Mar 11, 2024 110.86 112.07 108.87 111.87 157,966 -0.25(-0.22%)
Mar 08, 2024 113.47 115.75 111.11 112.12 209,617 -0.47(-0.42%)
Mar 07, 2024 114.12 116.12 112.34 112.59 346,970 -0.14(-0.12%)
Mar 06, 2024 118.31 118.31 110.46 112.73 411,315 -5.58(-4.72%)
Mar 05, 2024 119.56 120.84 117.72 118.31 196,147 -2.60(-2.15%)
Mar 04, 2024 122.15 123.58 120.62 120.91 170,124 -1.38(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.